GLOEの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,349 | 1,349 | 1,257 | 1,266 | -48 | -3.7% | 71,000 |
2023/12/15 | 1,497 | 1,557 | 1,301 | 1,314 | -123 | -8.6% | 377,300 |
2023/12/14 | 1,437 | 1,437 | 1,437 | 1,437 | +300 | +26.4% | 8,600 |
2023/12/13 | 1,090 | 1,158 | 1,085 | 1,137 | +37 | +3.4% | 41,600 |
2023/12/12 | 1,160 | 1,164 | 1,099 | 1,100 | -56 | -4.8% | 26,600 |
2023/12/11 | 1,169 | 1,174 | 1,106 | 1,156 | -19 | -1.6% | 26,700 |
2023/12/08 | 1,181 | 1,205 | 1,150 | 1,175 | -29 | -2.4% | 11,600 |
2023/12/07 | 1,221 | 1,230 | 1,180 | 1,204 | -34 | -2.7% | 24,300 |
2023/12/06 | 1,240 | 1,252 | 1,219 | 1,238 | -11 | -0.9% | 13,900 |
2023/12/05 | 1,300 | 1,300 | 1,235 | 1,249 | -51 | -3.9% | 17,000 |
2023/12/04 | 1,284 | 1,310 | 1,260 | 1,300 | +12 | +0.9% | 24,000 |
2023/12/01 | 1,348 | 1,348 | 1,275 | 1,288 | -54 | -4% | 23,400 |
2023/11/30 | 1,401 | 1,401 | 1,336 | 1,342 | -58 | -4.1% | 18,200 |
2023/11/29 | 1,346 | 1,413 | 1,346 | 1,400 | +47 | +3.5% | 15,700 |
2023/11/28 | 1,384 | 1,384 | 1,330 | 1,353 | -41 | -2.9% | 13,000 |
2023/11/27 | 1,397 | 1,412 | 1,375 | 1,394 | +9 | +0.6% | 6,500 |
2023/11/24 | 1,370 | 1,427 | 1,370 | 1,385 | -14 | -1% | 11,800 |
2023/11/22 | 1,431 | 1,431 | 1,397 | 1,399 | -34 | -2.4% | 10,300 |
2023/11/21 | 1,464 | 1,464 | 1,401 | 1,433 | -1 | -0.1% | 9,500 |
2023/11/20 | 1,362 | 1,466 | 1,362 | 1,434 | +72 | +5.3% | 23,900 |
2023/11/17 | 1,412 | 1,414 | 1,332 | 1,362 | -64 | -4.5% | 32,600 |
2023/11/16 | 1,440 | 1,451 | 1,421 | 1,426 | -20 | -1.4% | 4,700 |
2023/11/15 | 1,430 | 1,474 | 1,426 | 1,446 | -14 | -1% | 16,300 |
2023/11/14 | 1,430 | 1,461 | 1,384 | 1,460 | +17 | +1.2% | 29,200 |
2023/11/13 | 1,506 | 1,506 | 1,430 | 1,443 | -36 | -2.4% | 10,400 |
2023/11/10 | 1,486 | 1,486 | 1,442 | 1,479 | -39 | -2.6% | 12,200 |
2023/11/09 | 1,495 | 1,518 | 1,482 | 1,518 | +23 | +1.5% | 4,600 |
2023/11/08 | 1,533 | 1,544 | 1,493 | 1,495 | -47 | -3% | 9,700 |
2023/11/07 | 1,504 | 1,542 | 1,499 | 1,542 | +5 | +0.3% | 3,600 |
2023/11/06 | 1,518 | 1,540 | 1,486 | 1,537 | +49 | +3.3% | 19,100 |
2023/11/02 | 1,414 | 1,494 | 1,386 | 1,488 | +63 | +4.4% | 26,700 |
2023/11/01 | 1,464 | 1,476 | 1,425 | 1,425 | -42 | -2.9% | 8,700 |
2023/10/31 | 1,478 | 1,478 | 1,430 | 1,467 | -34 | -2.3% | 11,500 |
2023/10/30 | 1,487 | 1,547 | 1,480 | 1,501 | +5 | +0.3% | 3,900 |
2023/10/27 | 1,466 | 1,519 | 1,423 | 1,496 | +22 | +1.5% | 23,000 |
2023/10/26 | 1,518 | 1,518 | 1,470 | 1,474 | -92 | -5.9% | 11,200 |
2023/10/25 | 1,535 | 1,596 | 1,518 | 1,566 | +35 | +2.3% | 15,600 |
2023/10/24 | 1,526 | 1,559 | 1,455 | 1,531 | +16 | +1.1% | 33,700 |
2023/10/23 | 1,570 | 1,578 | 1,482 | 1,515 | -58 | -3.7% | 17,000 |
2023/10/20 | 1,582 | 1,610 | 1,530 | 1,573 | -28 | -1.7% | 17,800 |
2023/10/19 | 1,606 | 1,660 | 1,587 | 1,601 | -60 | -3.6% | 17,700 |
2023/10/18 | 1,626 | 1,675 | 1,597 | 1,661 | +18 | +1.1% | 26,400 |
2023/10/17 | 1,689 | 1,711 | 1,638 | 1,643 | -32 | -1.9% | 15,800 |
2023/10/16 | 1,701 | 1,701 | 1,629 | 1,675 | +5 | +0.3% | 24,800 |
2023/10/13 | 1,698 | 1,712 | 1,668 | 1,670 | -53 | -3.1% | 14,800 |
2023/10/12 | 1,753 | 1,753 | 1,706 | 1,723 | -17 | -1% | 8,300 |
2023/10/11 | 1,798 | 1,802 | 1,733 | 1,740 | -58 | -3.2% | 13,700 |
2023/10/10 | 1,788 | 1,807 | 1,776 | 1,798 | +10 | +0.6% | 8,200 |
2023/10/06 | 1,733 | 1,815 | 1,726 | 1,788 | +70 | +4.1% | 13,800 |
2023/10/05 | 1,664 | 1,732 | 1,664 | 1,718 | +61 | +3.7% | 14,800 |
101~
150
件表示中 / 360件
類似銘柄と比較する
現在ご覧いただいている「GLOE」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
GLOE | 186,300円 | +14.8% | +999.9% | 0.00% | 53.66倍 | 10.51倍 |
|
eスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
シンワワイズ | 50,500円 | +14.3% | +10.6% | 2.48% | 12.49倍 | 1.43倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。NFTアートを育成強化中 |
東京通信 | 50,700円 | +28.6% | -63.6% | 0.00% | - | 5.39倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。メタバースなど新領域参入 |
LPF | 112,500円 | +13.8% | +134.0% | 0.00% | 14.02倍 | 3.04倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
ライトアップ | 86,300円 | +56.5% | +99.7% | 0.00% | 10.23倍 | 1.66倍 |
|
中小企業向け助成金診断システムや労務コンサル、ITツール展開。Webコンテンツ制作も |
市場注目の銘柄
チャート関連のコラム